iSh Sel Div Shs  $75.94

up +0.11


19/9/2014 01:53 PM  |  NYSEARCA : DVY
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DVY historical data

Date Open High Low Close Volume
7/8/201365.1565.2464.7265.021,188,260
7/5/201364.4964.5963.8364.54913,075
7/3/201363.9264.3063.7864.17550,658
7/2/201364.2664.6263.8664.152,241,620
7/1/201364.2264.5764.1064.241,183,960
6/28/201364.0264.3863.7564.011,063,030
6/27/201363.8264.4263.8264.081,123,240
6/26/201363.3463.7463.1163.531,993,710
6/25/201363.1663.6762.9463.531,000,580
6/24/201362.8863.4062.4162.891,863,860
6/21/201363.2063.6362.6663.411,772,470
6/20/201364.0564.0562.7662.872,263,570
6/19/201365.6965.7764.5564.551,336,190
6/18/201365.2565.8665.2165.76607,429
6/17/201365.0965.4664.8665.19733,057
6/14/201364.9865.3064.7164.81721,392
6/13/201363.8965.1263.8765.02734,583
6/12/201364.9164.9163.9363.981,471,300
6/11/201364.5664.9864.2664.441,186,840
6/10/201365.0665.1064.6964.951,239,650
6/7/201364.5164.9464.3564.89774,018
6/6/201363.6764.2663.4464.241,600,600
6/5/201364.4264.4563.6363.642,180,320
6/4/201364.8965.0464.1864.571,699,660
6/3/201364.7064.9264.2564.821,922,420
5/31/201365.2365.6964.6264.632,063,670
5/30/201365.1565.8065.1565.382,939,280
5/29/201365.7565.7764.8365.122,487,220
5/28/201366.3466.6465.7566.012,179,250
5/24/201365.8165.9165.4865.89823,825
5/23/201365.8266.2365.4366.061,214,610
5/22/201367.0967.6066.0166.232,311,150
5/21/201366.9867.1166.7266.99884,332
5/20/201366.9767.1666.8166.901,290,260
5/17/201366.4867.0266.4867.001,400,480
5/16/201366.6566.7366.2866.351,120,540
5/15/201366.2066.9966.1566.741,540,290
5/14/201365.6066.3165.6066.31912,678
5/13/201365.6465.7565.4065.63732,608
5/10/201365.5465.7565.3665.75839,294
5/9/201365.9866.0365.3165.441,800,740
5/8/201365.9966.0465.7365.96874,294
5/7/201365.5466.0265.5266.02970,245
5/6/201365.7265.7465.4365.45806,579
5/3/201365.5765.8965.5165.711,148,110
5/2/201364.8865.2464.8265.151,736,730
5/1/201365.3565.3564.6964.731,920,210
4/30/201365.2265.4865.0265.471,063,060
4/29/201364.9265.4864.9265.36900,912
4/26/201364.9065.0464.7464.85864,427
4/25/201364.8365.2064.7364.92892,651
4/24/201364.5964.7664.4564.611,315,340
4/23/201364.1864.4963.8964.491,169,710
4/22/201363.9364.1763.4464.00976,367
4/19/201363.3863.8963.2563.861,026,260
4/18/201363.3663.4462.9363.20914,109
4/17/201363.6163.6362.8363.201,055,550
4/16/201363.4163.9063.2663.871,197,840
4/15/201364.2564.2963.0963.091,310,740
4/12/201364.4764.5864.3364.56904,216
4/11/201364.4864.7264.3864.601,040,420
4/10/201363.8264.4263.8264.40949,525
4/9/201363.7763.8663.4963.631,424,990
4/8/201363.1963.6863.0563.65729,715
4/5/201362.7563.2762.7063.231,059,040
4/4/201362.8763.3062.8763.291,114,230
4/3/201363.3863.4862.7162.811,396,820
4/2/201363.3463.5363.1463.29851,686
4/1/201363.4763.4763.0063.151,458,610
3/28/201362.9963.5162.9663.40822,669
3/27/201362.7063.0262.5862.99820,626
3/26/201362.6463.0662.6463.06703,586
3/25/201362.7762.9362.2562.521,037,460
3/22/201363.0863.2463.0063.17834,388
3/21/201363.0563.1862.7862.921,497,110
3/20/201362.8663.2962.8663.211,415,880
3/19/201362.6962.7962.2662.64930,914
3/18/201362.4562.8362.3162.591,510,240
3/15/201362.6762.9062.6062.87764,172
3/14/201362.5162.7862.4862.72729,318
3/13/201362.2262.4862.0962.45871,183
3/12/201362.1562.3062.0262.23706,703
3/11/201362.0062.2161.9262.14989,988
3/8/201361.9462.0861.7261.981,204,860
3/7/201361.8361.8861.6061.701,070,520
3/6/201361.8061.8961.7061.79916,701
3/5/201361.5461.8461.4461.701,063,220
3/4/201360.9461.3360.8761.28809,862
3/1/201360.9961.1160.5961.031,141,370
2/28/201361.0561.4561.0161.091,253,560
2/27/201360.4461.2260.3661.081,118,240
2/26/201360.3760.5460.1360.45783,985
2/25/201361.2361.3660.1360.131,320,260
2/22/201360.7161.0560.6861.05642,313
2/21/201360.6560.7560.4060.551,473,540
2/20/201361.3261.3760.7960.821,036,310
2/19/201360.9061.3560.9061.351,207,620
2/15/201360.7660.9760.6860.88748,228
2/14/201360.6960.7960.5660.65728,317
2/13/201360.6760.9260.6760.861,112,660
Trading Center